Eclatorq Technology Co., Ltd. 6855
TPEX · Taiwan · Electronic Technology
TWD 116.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 116.00 | 0.00% | TWD 111.00 | TWD 116.00 | TWD 110.50 | 8.00K |
| 2026-09-29 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 116.00 | TWD 116.00 | 0 |
| 2026-09-24 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 116.00 | TWD 116.00 | 0 |
| 2026-09-23 | TWD 116.00 | +3.57% | TWD 112.00 | TWD 116.00 | TWD 111.00 | 5.00K |
| 2026-09-22 | TWD 112.00 | -0.88% | TWD 113.00 | TWD 114.00 | TWD 111.00 | 7.00K |
| 2026-09-21 | TWD 113.00 | -1.31% | TWD 115.50 | TWD 115.50 | TWD 113.00 | 3.02K |
| 2026-09-18 | TWD 114.50 | +2.23% | TWD 114.50 | TWD 114.50 | TWD 114.50 | 1.00K |
| 2026-09-17 | TWD 112.00 | 0.00% | TWD 112.00 | TWD 112.00 | TWD 112.00 | 0 |
| 2026-09-16 | TWD 112.00 | 0.00% | TWD 112.00 | TWD 112.00 | TWD 112.00 | 0 |
| 2026-09-15 | TWD 112.00 | -0.88% | TWD 111.50 | TWD 112.50 | TWD 111.50 | 7.10K |
| 2026-09-14 | TWD 113.00 | -1.74% | TWD 113.00 | TWD 113.00 | TWD 113.00 | 1.59K |
| 2026-09-11 | TWD 115.00 | -1.71% | TWD 113.00 | TWD 115.00 | TWD 113.00 | 5.00K |
| 2026-09-10 | TWD 117.00 | -2.50% | TWD 116.50 | TWD 117.00 | TWD 116.50 | 5.00K |
| 2026-09-09 | TWD 120.00 | +0.84% | TWD 120.00 | TWD 120.00 | TWD 119.50 | 7.00K |
| 2026-09-08 | TWD 119.00 | -0.42% | TWD 119.50 | TWD 119.50 | TWD 116.00 | 8.04K |
| 2026-09-07 | TWD 119.50 | -0.83% | TWD 119.50 | TWD 119.50 | TWD 119.50 | 1.00K |
| 2026-09-04 | TWD 120.50 | +2.99% | TWD 120.50 | TWD 120.50 | TWD 120.50 | 1.20K |
| 2026-09-03 | TWD 117.00 | 0.00% | TWD 117.00 | TWD 117.00 | TWD 117.00 | 0 |
| 2026-09-02 | TWD 117.00 | +0.86% | TWD 116.50 | TWD 117.00 | TWD 116.50 | 2.04K |
| 2026-09-01 | TWD 116.00 | 0.00% | TWD 116.00 | TWD 116.00 | TWD 116.00 | 0 |
| 2026-08-31 | TWD 116.00 | 0.00% | TWD 115.50 | TWD 116.00 | TWD 115.50 | 8.00K |
| 2026-08-28 | TWD 116.00 | -2.11% | TWD 116.00 | TWD 116.00 | TWD 116.00 | 2.03K |
| 2026-08-27 | TWD 118.50 | 0.00% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 0 |
| 2026-08-26 | TWD 118.50 | +2.60% | TWD 113.00 | TWD 118.50 | TWD 112.00 | 12.00K |
| 2026-08-25 | TWD 115.50 | 0.00% | TWD 115.50 | TWD 115.50 | TWD 115.50 | 0 |
| 2026-08-24 | TWD 115.50 | +1.32% | TWD 113.00 | TWD 115.50 | TWD 112.00 | 16.10K |
| 2026-08-21 | TWD 114.00 | +0.88% | TWD 113.00 | TWD 114.50 | TWD 112.50 | 5.11K |
| 2026-08-20 | TWD 113.00 | -2.59% | TWD 115.00 | TWD 115.00 | TWD 113.00 | 9.00K |
| 2026-08-19 | TWD 116.00 | -2.11% | TWD 116.00 | TWD 116.00 | TWD 116.00 | 4.00K |
| 2026-08-18 | TWD 118.50 | 0.00% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 0 |
| 2026-08-17 | TWD 118.50 | 0.00% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 0 |
| 2026-08-14 | TWD 118.50 | 0.00% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 0 |
| 2026-08-13 | TWD 118.50 | +0.42% | TWD 119.00 | TWD 119.00 | TWD 118.50 | 4.00K |
| 2026-08-12 | TWD 118.00 | +0.85% | TWD 115.50 | TWD 120.00 | TWD 115.50 | 39.00K |
| 2026-08-11 | TWD 117.00 | -0.43% | TWD 117.50 | TWD 117.50 | TWD 117.00 | 7.00K |
| 2026-08-10 | TWD 117.50 | +2.17% | TWD 118.50 | TWD 119.00 | TWD 115.50 | 19.00K |
| 2026-08-07 | TWD 115.00 | -1.71% | TWD 113.50 | TWD 115.00 | TWD 113.50 | 3.00K |
| 2026-08-06 | TWD 117.00 | -2.09% | TWD 114.00 | TWD 117.00 | TWD 111.00 | 11.04K |
| 2026-08-05 | TWD 119.50 | +2.14% | TWD 118.00 | TWD 120.00 | TWD 117.50 | 25.20K |
| 2026-08-04 | TWD 117.00 | 0.00% | TWD 117.50 | TWD 117.50 | TWD 117.00 | 3.00K |
| 2026-08-03 | TWD 117.00 | 0.00% | TWD 117.00 | TWD 117.00 | TWD 117.00 | 1.00K |
| 2026-07-31 | TWD 117.00 | +3.54% | TWD 117.00 | TWD 117.00 | TWD 117.00 | 1.00K |
| 2026-07-30 | TWD 113.00 | +1.80% | TWD 111.00 | TWD 113.00 | TWD 111.00 | 3.00K |
| 2026-07-29 | TWD 111.00 | -1.33% | TWD 110.00 | TWD 112.00 | TWD 110.00 | 8.00K |
| 2026-07-28 | TWD 112.50 | -1.32% | TWD 113.00 | TWD 113.00 | TWD 112.00 | 5.00K |
| 2026-07-27 | TWD 114.00 | 0.00% | TWD 114.00 | TWD 114.00 | TWD 114.00 | 0 |
| 2026-07-24 | TWD 114.00 | -1.30% | TWD 114.00 | TWD 114.00 | TWD 114.00 | 2.00K |
| 2026-07-23 | TWD 115.50 | 0.00% | TWD 115.00 | TWD 115.50 | TWD 114.50 | 4.00K |
| 2026-07-22 | TWD 115.50 | 0.00% | TWD 115.00 | TWD 115.50 | TWD 114.00 | 5.02K |
| 2026-07-21 | TWD 115.50 | +1.32% | TWD 114.00 | TWD 115.50 | TWD 113.00 | 10.00K |
| 2026-07-20 | TWD 114.00 | 0.00% | TWD 115.00 | TWD 115.00 | TWD 114.00 | 28.00K |
| 2026-07-17 | TWD 114.00 | -3.80% | TWD 116.00 | TWD 116.00 | TWD 114.00 | 11.04K |
| 2026-07-16 | TWD 118.50 | -0.42% | TWD 118.50 | TWD 118.50 | TWD 118.50 | 1.00K |
| 2026-07-15 | TWD 119.00 | 0.00% | TWD 120.00 | TWD 120.00 | TWD 119.00 | 2.00K |
| 2026-07-14 | TWD 119.00 | -2.46% | TWD 118.00 | TWD 119.00 | TWD 117.00 | 9.00K |
| 2026-07-13 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 122.00 | 0 |
| 2026-07-10 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 122.00 | 0 |
| 2026-07-09 | TWD 122.00 | 0.00% | TWD 121.00 | TWD 122.00 | TWD 118.50 | 5.00K |
| 2026-07-08 | TWD 122.00 | 0.00% | TWD 120.50 | TWD 122.00 | TWD 118.00 | 7.00K |
| 2026-07-07 | TWD 122.00 | +1.24% | TWD 122.00 | TWD 122.00 | TWD 122.00 | 1.01K |
| 2026-07-06 | TWD 120.50 | -0.41% | TWD 120.00 | TWD 121.00 | TWD 120.00 | 14.00K |
| 2026-07-03 | TWD 121.00 | +0.41% | TWD 120.50 | TWD 121.00 | TWD 120.50 | 2.00K |
| 2026-07-02 | TWD 120.50 | +1.69% | TWD 116.00 | TWD 120.50 | TWD 116.00 | 3.01K |
| 2026-07-01 | TWD 118.50 | -2.87% | TWD 121.00 | TWD 121.00 | TWD 118.50 | 9.12K |
| 2026-06-30 | TWD 122.00 | -1.21% | TWD 119.50 | TWD 123.50 | TWD 119.50 | 13.00K |
| 2026-06-29 | TWD 123.50 | +5.56% | TWD 123.50 | TWD 123.50 | TWD 123.50 | 1.00K |
| 2026-06-26 | TWD 117.00 | -2.50% | TWD 123.00 | TWD 123.00 | TWD 117.00 | 4.03K |
| 2026-06-25 | TWD 120.00 | -0.83% | TWD 121.00 | TWD 121.00 | TWD 120.00 | 3.00K |
| 2026-06-24 | TWD 121.00 | +2.54% | TWD 120.00 | TWD 121.00 | TWD 120.00 | 6.00K |
| 2026-06-23 | TWD 118.00 | -2.48% | TWD 120.00 | TWD 120.00 | TWD 117.00 | 9.00K |
| 2026-06-22 | TWD 121.00 | -0.82% | TWD 122.00 | TWD 122.00 | TWD 119.50 | 13.05K |
| 2026-06-18 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 122.00 | 0 |
| 2026-06-17 | TWD 122.00 | 0.00% | TWD 122.00 | TWD 122.00 | TWD 122.00 | 4.00K |
| 2026-06-16 | TWD 122.00 | -1.61% | TWD 125.00 | TWD 125.00 | TWD 120.00 | 20.00K |
| 2026-06-15 | TWD 124.00 | -1.98% | TWD 126.50 | TWD 126.50 | TWD 124.00 | 14.26K |
| 2026-06-12 | TWD 126.50 | 0.00% | TWD 127.00 | TWD 127.00 | TWD 125.50 | 5.00K |
| 2026-06-11 | TWD 126.50 | 0.00% | TWD 125.50 | TWD 126.50 | TWD 125.50 | 6.42K |
| 2026-06-10 | TWD 126.50 | -2.69% | TWD 127.00 | TWD 129.00 | TWD 126.50 | 19.10K |
| 2026-06-09 | TWD 130.00 | +0.39% | TWD 130.00 | TWD 130.00 | TWD 128.00 | 6.00K |
| 2026-06-08 | TWD 129.50 | -0.38% | TWD 129.00 | TWD 132.00 | TWD 125.50 | 48.00K |
| 2026-06-05 | TWD 130.00 | +0.39% | TWD 127.00 | TWD 131.00 | TWD 127.00 | 26.00K |
| 2026-06-04 | TWD 129.50 | -2.63% | TWD 128.00 | TWD 132.50 | TWD 128.00 | 51.00K |
| 2026-06-03 | TWD 133.00 | +3.10% | TWD 133.50 | TWD 136.00 | TWD 126.00 | 152.08K |
| 2026-06-02 | TWD 129.00 | +9.79% | TWD 129.00 | TWD 129.00 | TWD 129.00 | 49.01K |
| 2026-06-01 | TWD 117.50 | +9.81% | TWD 117.50 | TWD 117.50 | TWD 117.50 | 32.12K |
| 2026-05-29 | TWD 107.00 | -0.93% | TWD 110.00 | TWD 110.00 | TWD 105.50 | 19.01K |
| 2026-05-28 | TWD 108.00 | -2.70% | TWD 108.00 | TWD 108.00 | TWD 106.00 | 15.00K |
| 2026-05-27 | TWD 111.00 | 0.00% | TWD 107.50 | TWD 119.50 | TWD 107.50 | 21.00K |
| 2026-05-26 | TWD 111.00 | +8.82% | TWD 103.00 | TWD 112.00 | TWD 103.00 | 39.00K |
| 2026-05-25 | TWD 102.00 | -1.92% | TWD 104.00 | TWD 104.00 | TWD 101.00 | 18.15K |